Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240531C00014000 | 2024-05-01 12:16PM EDT | 14.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLF240531C00015000 | 2024-05-03 11:00AM EDT | 15.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CLF240531C00016000 | 2024-05-03 2:42PM EDT | 16.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CLF240531C00017000 | 2024-05-03 3:58PM EDT | 17.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CLF240531C00017500 | 2024-05-03 3:09PM EDT | 17.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CLF240531C00018000 | 2024-05-03 3:43PM EDT | 18.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| CLF240531C00018500 | 2024-05-03 3:08PM EDT | 18.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CLF240531C00019000 | 2024-05-03 3:21PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| CLF240531C00019500 | 2024-05-03 2:54PM EDT | 19.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CLF240531C00020000 | 2024-05-03 9:30AM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CLF240531C00020500 | 2024-05-03 9:52AM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| CLF240531C00021000 | 2024-05-03 2:35PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| CLF240531C00021500 | 2024-05-03 9:53AM EDT | 21.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CLF240531C00022000 | 2024-05-03 2:03PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| CLF240531C00022500 | 2024-05-03 12:02PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CLF240531C00023000 | 2024-05-03 2:02PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| CLF240531C00023500 | 2024-04-26 12:09PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CLF240531C00024000 | 2024-04-22 10:12AM EDT | 24.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CLF240531C00024500 | 2024-04-23 10:37AM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CLF240531C00025000 | 2024-04-23 12:04PM EDT | 25.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CLF240531C00025500 | 2024-04-19 9:43AM EDT | 25.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CLF240531C00026000 | 2024-04-29 3:50PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CLF240531C00026500 | 2024-04-22 1:00PM EDT | 26.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CLF240531C00027000 | 2024-04-22 12:57PM EDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CLF240531C00027500 | 2024-04-22 1:00PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240531P00014000 | 2024-05-03 10:45AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CLF240531P00015000 | 2024-05-01 3:03PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CLF240531P00016000 | 2024-05-02 1:03PM EDT | 16.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CLF240531P00017000 | 2024-05-03 3:55PM EDT | 17.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| CLF240531P00017500 | 2024-05-03 3:58PM EDT | 17.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| CLF240531P00018000 | 2024-05-03 3:59PM EDT | 18.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CLF240531P00018500 | 2024-05-01 12:16PM EDT | 18.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CLF240531P00019000 | 2024-05-03 12:38PM EDT | 19.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240531P00019500 | 2024-04-25 9:51AM EDT | 19.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CLF240531P00020000 | 2024-05-02 9:38AM EDT | 20.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CLF240531P00020500 | 2024-04-25 3:42PM EDT | 20.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CLF240531P00021000 | 2024-04-29 9:35AM EDT | 21.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240531P00021500 | 2024-04-25 3:27PM EDT | 21.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240531P00022000 | 2024-04-12 2:28PM EDT | 22.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CLF240531P00022500 | 2024-04-29 12:34PM EDT | 22.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.